주식
Báo cáo
Tin tức
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
10/12/2025 96,700 -0.1 (-0.1%) 171,700 16,658.08 0 0 96,800 103,500 90,100
09/12/2025 96,800 -1.1 (-1.12%) 626,800 60,405.76 0 0 97,900 104,700 91,100
08/12/2025 97,900 -1.4 (-1.41%) 394,400 38,864.5 0 0 99,300 106,200 92,400
05/12/2025 99,300 -1.5 (-1.49%) 443,100 44,265.92 0 0 100,800 107,800 93,800
04/12/2025 100,800 0 (0%) 308,100 31,211.88 0 0 100,800 107,800 93,800
03/12/2025 100,800 1 (1.%) 267,300 26,976.35 0 0 99,800 106,700 92,900
02/12/2025 99,800 -1.8 (-1.77%) 268,000 26,779.21 218,000 23,108 101,600 108,700 94,500
01/12/2025 101,600 2.6 (2.63%) 398,200 40,181.39 0 0 99,000 105,900 92,100
28/11/2025 99,000 -0.8 (-0.8%) 417,400 41,435.24 123,000 12,484.5 99,800 106,700 92,900
27/11/2025 99,800 -0.6 (-0.6%) 252,800 25,374.54 276,000 28,980 100,400 107,400 93,400
26/11/2025 100,400 0.8 (0.8%) 392,500 39,308.73 0 0 99,600 106,500 92,700
25/11/2025 99,600 -3.2 (-3.11%) 676,900 68,542.18 39,500 3,780.15 102,800 109,900 95,700
24/11/2025 102,800 -1.2 (-1.15%) 379,000 39,041.5 0 0 104,000 111,200 96,800
21/11/2025 104,000 -0.8 (-0.76%) 837,200 86,050.52 0 0 104,800 112,100 97,500
20/11/2025 104,800 -2.2 (-2.06%) 452,400 47,700.46 0 0 107,000 114,400 99,600
19/11/2025 107,000 -1.8 (-1.65%) 424,500 45,365.81 0 0 108,800 116,400 101,200
18/11/2025 108,800 4 (3.82%) 942,900 101,859.59 0 0 104,800 112,100 97,500
17/11/2025 104,800 -1.5 (-1.41%) 503,300 52,912.63 0 0 106,300 113,700 98,900
14/11/2025 106,300 0 (0%) 430,900 45,873.8 0 0 106,300 113,700 98,900
13/11/2025 106,300 0.8 (0.76%) 493,400 52,463.83 0 0 105,500 112,800 98,200
12/11/2025 105,500 2.1 (2.03%) 404,200 42,071.74 0 0 103,400 110,600 96,200
11/11/2025 103,400 1.2 (1.17%) 422,800 43,354.53 225,800 23,709 102,200 109,300 95,100
10/11/2025 102,200 -2.8 (-2.67%) 596,900 62,093.27 0 0 105,000 112,300 97,700
07/11/2025 105,000 -1.6 (-1.5%) 1,014,100 108,621.87 0 0 106,600 114,000 99,200
06/11/2025 106,600 -3.4 (-3.09%) 717,100 77,305.93 0 0 110,000 117,700 102,300
05/11/2025 110,000 0.2 (0.18%) 714,400 78,952.75 0 0 109,800 117,400 102,200
04/11/2025 109,800 1.7 (1.57%) 1,965,100 209,152.03 0 0 108,100 115,600 100,600
03/11/2025 108,100 -7.4 (-6.41%) 1,401,400 159,493.23 0 0 115,500 123,500 107,500
31/10/2025 115,500 -3.8 (-3.19%) 1,337,000 157,507.69 0 0 119,300 127,600 111,000
30/10/2025 119,300 4.3 (3.74%) 2,265,100 270,571.85 150,000 16,050 115,000 123,000 107,000
29/10/2025 115,000 -1 (-0.86%) 645,000 74,685.53 0 0 116,000 124,100 107,900
28/10/2025 116,000 1.5 (1.31%) 1,164,100 133,543.77 0 0 114,500 122,500 106,500
27/10/2025 114,500 0.8 (0.7%) 1,330,100 156,017.8 0 0 113,700 121,600 105,800
24/10/2025 113,700 7.4 (6.96%) 1,803,900 202,100.77 0 0 106,300 113,700 98,900
23/10/2025 106,300 -6.2 (-5.51%) 1,037,100 112,893.29 0 0 112,500 120,300 104,700
22/10/2025 112,500 1.5 (1.35%) 1,317,900 147,699.84 0 0 111,000 118,700 103,300
21/10/2025 111,000 6.5 (6.22%) 1,794,900 196,163.91 0 0 104,500 111,800 97,200
20/10/2025 104,500 4.5 (4.5%) 3,339,300 352,173.5 2,813,600 261,664.8 100,000 107,000 93,000
17/10/2025 100,000 0.2 (0.2%) 569,300 56,468.02 2,250,000 240,075 99,800 106,700 92,900
16/10/2025 99,800 1 (1.01%) 828,900 81,566.51 0 0 98,800 105,700 91,900
15/10/2025 98,800 1.4 (1.44%) 614,000 59,947.18 118,600 11,860 97,400 104,200 90,600
14/10/2025 97,400 -1.2 (-1.22%) 1,086,000 105,173.61 0 0 98,600 105,500 91,700
13/10/2025 98,600 0 (0%) 669,400 66,717.22 0 0 98,600 105,500 91,700
10/10/2025 98,600 4 (4.23%) 696,900 67,273.72 0 0 94,600 101,200 88,000
09/10/2025 94,600 -1.7 (-1.77%) 462,400 43,911.63 0 0 96,300 103,000 89,600
08/10/2025 96,300 0.8 (0.84%) 246,300 23,748.96 0 0 95,500 102,100 88,900
07/10/2025 95,500 0.9 (0.95%) 221,800 21,279.88 0 0 94,600 101,200 88,000
06/10/2025 94,600 0 (0%) 729,300 68,968.26 0 0 94,600 101,200 88,000
03/10/2025 94,600 -0.9 (-0.94%) 171,300 16,270.35 0 0 95,500 102,100 88,900
02/10/2025 96,600 0.2 (0.21%) 129,100 12,505.5 380,000 37,240 96,400 103,100 89,700
01/10/2025 96,400 -1.8 (-1.83%) 339,400 32,778.26 114,300 11,430 98,200 105,000 91,400
30/09/2025 98,200 -0.2 (-0.2%) 286,100 28,095.23 368,000 36,800 98,400 105,200 91,600
29/09/2025 98,400 -1.4 (-1.4%) 298,300 29,500.33 0 0 99,800 106,700 92,900
26/09/2025 99,800 -1.5 (-1.48%) 298,000 29,811.38 0 0 101,300 108,300 94,300
25/09/2025 101,300 0.8 (0.8%) 303,700 30,694.27 0 0 100,500 107,500 93,500
24/09/2025 100,500 -0.5 (-0.5%) 146,300 14,718.64 0 0 101,000 108,000 94,000
23/09/2025 101,000 1.2 (1.2%) 255,800 26,062.44 0 0 99,800 106,700 92,900
22/09/2025 99,800 -1.2 (-1.19%) 245,100 24,536.77 0 0 101,000 108,000 94,000
19/09/2025 101,000 -2.3 (-2.23%) 358,600 36,454.52 0 0 103,300 110,500 96,100
18/09/2025 103,300 -1.7 (-1.62%) 251,000 25,953.13 339,000 36,434 105,000 112,300 97,700
17/09/2025 105,000 1.1 (1.06%) 717,400 75,686.88 0 0 103,900 111,100 96,700
16/09/2025 103,900 -0.1 (-0.1%) 436,700 45,480.84 2,080,000 231,296 104,000 111,200 96,800
15/09/2025 104,000 3.5 (3.48%) 568,400 58,365.85 0 0 100,500 107,500 93,500
12/09/2025 100,500 1.8 (1.82%) 291,000 29,285.17 0 0 98,700 105,600 91,800
11/09/2025 98,700 -0.7 (-0.7%) 297,800 29,395.29 0 0 99,400 106,300 92,500
10/09/2025 99,400 0 (0%) 136,700 13,616.48 0 0 99,400 106,300 92,500
09/09/2025 99,400 0.1 (0.1%) 240,900 24,007.21 0 0 99,300 106,200 92,400
08/09/2025 99,300 -3.5 (-3.4%) 522,300 52,424.48 0 0 102,800 109,900 95,700
05/09/2025 102,800 -2.4 (-2.28%) 415,400 43,094.42 0 0 105,200 112,500 97,900
04/09/2025 105,200 3.6 (3.54%) 666,000 69,982.28 0 0 101,600 108,700 94,500
03/09/2025 101,600 2.6 (2.63%) 397,200 39,834.26 0 0 99,000 105,900 92,100
29/08/2025 99,000 -1.4 (-1.39%) 557,300 55,467.74 0 0 100,400 107,400 93,400
28/08/2025 100,400 -1.3 (-1.28%) 312,900 31,553.79 0 0 101,700 108,800 94,600
27/08/2025 101,700 1.8 (1.8%) 463,100 47,451.36 0 0 99,900 106,800 93,000
26/08/2025 99,900 0.7 (0.71%) 248,500 24,751.04 600,000 63,660 99,200 106,100 92,300
25/08/2025 99,200 0.6 (0.61%) 615,300 61,275.73 0 0 98,600 105,500 91,700
22/08/2025 98,600 -4 (-3.9%) 731,800 72,730.13 0 0 102,600 109,700 95,500
21/08/2025 102,600 -1.4 (-1.35%) 1,138,200 115,527.07 0 0 104,000 111,200 96,800
20/08/2025 104,000 -4.5 (-4.15%) 846,500 89,337.83 0 0 108,500 116,000 101,000
19/08/2025 108,500 -0.7 (-0.64%) 695,500 75,811.73 0 0 109,200 116,800 101,600
18/08/2025 109,200 -0.6 (-0.55%) 502,100 55,094.8 0 0 109,800 117,400 102,200
15/08/2025 109,800 -2.7 (-2.4%) 937,700 104,043.52 0 0 112,500 120,300 104,700
14/08/2025 112,500 -2.4 (-2.09%) 986,900 111,811.18 0 0 114,900 122,900 106,900
13/08/2025 114,900 -1.7 (-1.46%) 729,600 84,036.51 141,000 16,920 116,600 124,700 108,500
12/08/2025 116,600 -1.4 (-1.19%) 538,500 63,230.1 0 0 118,000 126,200 109,800
11/08/2025 118,000 0 (0%) 436,400 51,384.93 0 0 118,000 126,200 109,800
08/08/2025 118,000 1.2 (1.03%) 1,382,300 163,550.77 139,000 16,958 116,800 124,900 108,700
07/08/2025 116,800 -0.6 (-0.51%) 730,500 85,714.85 0 0 117,400 125,600 109,200
06/08/2025 117,400 2.4 (2.09%) 845,900 97,769.9 0 0 115,000 123,000 107,000
05/08/2025 115,000 1.5 (1.32%) 1,237,700 141,329.34 124,000 14,384 113,500 121,400 105,600
04/08/2025 113,500 4.5 (4.13%) 540,400 60,513.33 0 0 109,000 116,600 101,400
01/08/2025 109,000 -2 (-1.8%) 2,284,300 249,955.75 0 0 111,000 118,700 103,300
31/07/2025 111,000 -3 (-2.63%) 922,300 103,483.6 0 0 114,000 121,900 106,100
30/07/2025 114,000 0 (0%) 792,200 89,959.12 0 0 114,000 121,900 106,100
29/07/2025 114,000 -7.7 (-6.33%) 1,475,800 174,862.3 0 0 121,700 130,200 113,200
28/07/2025 121,700 0.2 (0.16%) 904,000 110,011.21 0 0 121,500 130,000 113,000
25/07/2025 121,500 1.1 (0.91%) 1,129,800 137,632.78 0 0 120,400 128,800 112,000
24/07/2025 120,400 -0.6 (-0.5%) 618,500 74,761.81 0 0 121,000 129,400 112,600
23/07/2025 121,000 0 (0%) 791,800 95,760.9 0 0 121,000 129,400 112,600
22/07/2025 121,000 0.1 (0.08%) 647,700 78,222.12 0 0 120,900 129,300 112,500
21/07/2025 120,900 -0.7 (-0.58%) 418,600 50,856.05 0 0 121,600 130,100 113,100
18/07/2025 121,600 -2.5 (-2.01%) 922,500 113,074.07 0 0 124,100 132,700 115,500
17/07/2025 124,100 0 (0%) 1,202,600 148,649.67 0 0 124,100 132,700 115,500
16/07/2025 124,100 -1.2 (-0.96%) 718,100 90,011.5 210,000 25,767 125,300 134,000 116,600
15/07/2025 125,300 1.5 (1.21%) 1,488,100 189,077.31 250,000 30,525 123,800 132,400 115,200
14/07/2025 123,800 1.1 (0.9%) 1,259,200 154,549.32 210,000 25,767 122,700 131,200 114,200
11/07/2025 122,700 0.6 (0.49%) 1,403,700 171,605.74 250,000 30,525 122,100 130,600 113,600
10/07/2025 122,100 1.6 (1.33%) 1,204,100 147,466.78 0 0 120,500 128,900 112,100
09/07/2025 120,500 0.7 (0.58%) 977,200 116,940.83 0 0 119,800 128,100 111,500
08/07/2025 119,800 -0.8 (-0.66%) 1,013,700 121,454.35 0 0 120,600 129,000 112,200
07/07/2025 120,600 -0.4 (-0.33%) 1,021,100 122,461.38 516,000 60,114 121,000 129,400 112,600
04/07/2025 121,000 3.6 (3.07%) 1,554,800 187,400.04 0 0 117,400 125,600 109,200
03/07/2025 117,400 0.9 (0.77%) 1,169,400 137,835.14 516,000 60,114 116,500 124,600 108,400
02/07/2025 116,500 0.6 (0.52%) 567,400 65,769.66 0 0 115,900 124,000 107,800
01/07/2025 115,900 -2.1 (-1.78%) 776,500 90,511.66 0 0 118,000 126,200 109,800
30/06/2025 118,000 0.2 (0.17%) 686,800 81,463.52 0 0 117,800 126,000 109,600
27/06/2025 117,800 3.6 (3.15%) 1,020,500 119,462.52 0 0 114,200 122,100 106,300
26/06/2025 114,200 0.1 (0.09%) 349,700 40,043.78 0 0 114,100 122,000 106,200
25/06/2025 114,100 -0.2 (-0.17%) 371,300 42,686.65 0 0 114,300 122,300 106,300
24/06/2025 114,300 1.4 (1.24%) 538,700 61,846.66 0 0 112,900 120,800 105,000
23/06/2025 112,900 -1.1 (-0.96%) 654,100 73,825.54 0 0 114,000 121,900 106,100
20/06/2025 114,000 -1.9 (-1.64%) 746,400 85,859.78 0 0 115,900 124,000 107,800
19/06/2025 115,900 0.4 (0.35%) 363,700 42,114.13 0 0 115,500 123,500 107,500
18/06/2025 115,500 -2.5 (-2.12%) 1,160,100 134,957.52 0 0 118,000 126,200 109,800
17/06/2025 118,000 -3 (-2.48%) 928,500 110,241.84 0 0 121,000 129,400 112,600
16/06/2025 121,000 3 (2.54%) 871,700 104,645.29 20,000 2,458 118,000 126,200 109,800
13/06/2025 118,000 -5 (-4.07%) 1,739,700 207,050.35 0 0 123,000 131,600 114,400
12/06/2025 123,000 0 (0%) 1,237,400 153,255.34 0 0 123,000 131,600 114,400
11/06/2025 123,000 8 (6.96%) 1,629,200 195,861.71 0 0 115,000 123,000 107,000
10/06/2025 115,000 4.4 (3.98%) 1,633,400 188,230.18 0 0 110,600 118,300 102,900

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결